株価チャート
株価
4/19
- 前日 (4/18)
- 941
- 始値
- 930
- 高値
- 934
- 安値
- 930
- 終値 -0.74%
- 934
- 出来高 +65.73%
- 2,370
乖離率
- 株価（5日）
移動平均値 - -0.64%
940 - 株価（25日）
移動平均値 - +0.65%
928 - 出来高（5日）
移動平均値 - +20.92%
1,960
2023/11/22～2024/04/19
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|
| 2024 |
| 04/19 | 930 | 934 | 930 | 934 | -0.74% | 2,370 | - | +0.65% |
| 04/18 | 936 | 941 | 935 | 941 | +0.32% | 1,430 | - | +1.62% |
| 04/17 | 938 | 950 | 935 | 938 | -0.85% | 2,150 | - | +1.41% |
| 04/16 | 940 | 948 | 940 | 946 | +0.75% | 2,280 | - | +2.49% |
| 04/15 | 937 | 939 | 935 | 939 | +0.97% | 1,570 | - | +1.95% |
| 04/12 | 937 | 937 | 927 | 930 | -0.85% | 1,210 | - | +1.2% |
| 04/11 | 935 | 938 | 934 | 938 | +0.75% | 1,090 | - | +2.29% |
| 04/10 | 931 | 933 | 929 | 931 | -0.21% | 400 | - | +1.75% |
| 04/09 | 935 | 935 | 931 | 933 | -0.85% | 720 | - | +2.19% |
| 04/08 | 936 | 942 | 927 | 941 | +1.29% | 1,610 | - | +3.18% |
| 04/05 | 928 | 929 | 926 | 929 | -0.32% | 1,000 | - | +2.09% |
| 04/04 | 928 | 933 | 928 | 932 | +1.53% | 2,320 | - | +2.53% |
| 04/03 | 926 | 926 | 917 | 918 | -1.4% | 4,380 | - | +1.1% |
| 04/02 | 927 | 932 | 927 | 931 | +0.11% | 670 | - | +2.65% |
| 04/01 | 920 | 930 | 920 | 930 | +0.22% | 930 | - | +2.76% |
| 03/29 | 925 | 930 | 925 | 928 | +1.09% | 960 | - | +2.65% |
| 03/28 | 923 | 923 | 918 | 918 | -0.54% | 1,510 | - | +1.55% |
| 03/27 | 929 | 929 | 922 | 923 | -0.65% | 2,960 | - | +2.21% |
| 03/26 | 926 | 930 | 926 | 929 | +0.65% | 3,460 | - | +2.88% |
| 03/25 | 921 | 924 | 921 | 923 | -0.11% | 530 | - | +2.33% |
| 03/22 | 932 | 932 | 923 | 924 | -0.54% | 1,820 | - | +2.44% |
| 03/21 | 921 | 930 | 921 | 929 | +2.43% | 2,920 | - | +2.99% |
| 03/19 | 907 | 908 | 906 | 907 | +0.11% | 1,110 | - | +0.67% |
| 03/18 | 907 | 913 | 906 | 906 | +1% | 4,340 | - | +0.44% |
| 03/15 | 900 | 904 | 889 | 897 | -0.33% | 2,400 | - | -0.55% |
| 03/14 | 903 | 903 | 900 | 900 | 0% | 90 | - | -0.33% |
| 03/13 | 908 | 908 | 900 | 900 | +0.67% | 1,640 | - | -0.33% |
| 03/12 | 889 | 898 | 889 | 894 | +1.25% | 780 | - | -1.11% |
| 03/11 | 888 | 888 | 883 | 883 | -0.9% | 1,300 | - | -2.43% |
| 03/08 | 889 | 891 | 889 | 891 | +1.02% | 470 | - | -1.66% |
| 03/07 | 890 | 890 | 882 | 882 | -0.68% | 2,190 | - | -2.76% |
| 03/06 | 891 | 891 | 885 | 888 | -0.45% | 430 | - | -2.2% |
| 03/05 | 893 | 898 | 892 | 892 | -0.11% | 5,010 | - | -1.87% |
| 03/04 | 894 | 894 | 891 | 893 | -1.22% | 4,050 | - | -1.98% |
| 03/01 | 901 | 904 | 897 | 904 | +0.44% | 680 | - | -0.88% |
| 02/29 | 908 | 910 | 900 | 900 | -0.88% | 3,290 | - | -1.53% |
| 02/28 | 907 | 910 | 901 | 908 | +1.34% | 1,140 | - | -0.66% |
| 02/27 | 890 | 898 | 890 | 896 | +0.9% | 1,640 | - | -2.08% |
| 02/26 | 888 | 888 | 881 | 888 | -2.2% | 12,430 | - | -3.06% |
| 02/22 | 905 | 908 | 903 | 908 | -0.33% | 1,100 | - | -0.87% |
| 02/21 | 905 | 911 | 904 | 911 | +0.11% | 1,690 | - | -0.55% |
| 02/20 | 906 | 910 | 906 | 910 | +0.33% | 370 | - | -0.66% |
| 02/19 | 907 | 908 | 903 | 907 | 0% | 1,770 | - | -0.87% |
| 02/16 | 907 | 911 | 902 | 907 | -0.87% | 9,600 | - | -0.87% |
| 02/15 | 915 | 916 | 909 | 915 | -0.76% | 2,940 | - | 0% |
| 02/14 | 924 | 926 | 922 | 922 | +0.11% | 770 | - | +0.77% |
| 02/13 | 923 | 923 | 920 | 921 | -0.11% | 1,320 | - | +0.88% |
| 02/09 | 922 | 922 | 922 | 922 | +0.22% | 1,060 | - | +0.99% |
| 02/08 | 914 | 920 | 914 | 920 | +1.43% | 4,010 | - | +0.88% |
| 02/07 | 910 | 910 | 904 | 907 | -0.98% | 1,270 | - | -0.55% |
| 02/06 | 915 | 920 | 915 | 916 | 0% | 2,950 | - | +0.44% |
| 02/05 | 912 | 920 | 912 | 916 | +0.33% | 780 | - | +0.44% |
| 02/02 | 915 | 915 | 908 | 913 | -0.65% | 4,570 | - | +0.11% |
| 02/01 | 919 | 920 | 919 | 919 | -0.33% | 680 | - | +0.88% |
| 01/31 | 919 | 924 | 919 | 922 | +2.33% | 340 | - | +1.21% |
| 01/30 | 910 | 910 | 900 | 901 | -1.96% | 1,360 | - | -0.99% |
| 01/29 | 925 | 925 | 919 | 919 | -0.65% | 4,050 | - | +0.77% |
| 01/26 | 925 | 925 | 920 | 925 | -0.86% | 730 | - | +1.43% |
| 01/25 | 935 | 937 | 930 | 933 | 0% | 1,570 | - | +2.3% |
| 01/24 | 930 | 934 | 930 | 933 | +1.08% | 2,980 | - | +2.3% |
| 01/23 | 924 | 926 | 922 | 923 | +0.65% | 1,270 | - | +1.32% |
| 01/22 | 917 | 917 | 915 | 917 | 0% | 4,440 | - | +0.55% |
| 01/19 | 909 | 917 | 909 | 917 | +1.89% | 1,560 | - | +0.44% |
| 01/18 | 900 | 905 | 900 | 900 | -1.1% | 1,060 | - | -1.64% |
| 01/17 | 908 | 913 | 907 | 910 | +0.89% | 4,040 | - | -0.66% |
| 01/16 | 899 | 902 | 895 | 902 | +0.78% | 810 | - | -1.74% |
| 01/15 | 895 | 905 | 890 | 895 | -0.67% | 5,460 | - | -2.82% |
| 01/12 | 901 | 905 | 901 | 901 | -0.77% | 2,490 | - | -2.49% |
| 01/11 | 904 | 908 | 904 | 908 | +0.67% | 600 | - | -1.94% |
| 01/10 | 902 | 903 | 902 | 902 | +0.89% | 460 | - | -2.91% |
| 01/09 | 895 | 895 | 888 | 894 | -1.97% | 1,780 | - | -4.08% |
| 01/05 | 906 | 912 | 906 | 912 | +1.33% | 1,360 | - | -2.46% |
| 01/04 | 896 | 902 | 896 | 900 | -1.75% | 2,140 | - | -4.05% |
| 2023 |
| 12/29 | 917 | 917 | 913 | 916 | +0.66% | 470 | - | -2.66% |
| 12/28 | 911 | 911 | 908 | 910 | -0.44% | 600 | - | -3.6% |
| 12/27 | 914 | 918 | 914 | 914 | +0.55% | 15,740 | - | -3.59% |
| 12/26 | 903 | 909 | 903 | 909 | +1.56% | 5,200 | - | -4.42% |
| 12/25 | 885 | 906 | 881 | 895 | -1.32% | 2,660 | - | -6.18% |
| 12/22 | 905 | 910 | 901 | 907 | -0.98% | 2,690 | - | -5.32% |
| 12/21 | 920 | 920 | 908 | 916 | -1.93% | 1,600 | - | -4.88% |
| 12/20 | 936 | 938 | 934 | 934 | +0.32% | 720 | - | -3.41% |
| 12/19 | 924 | 931 | 918 | 931 | +0.98% | 920 | - | -3.92% |
| 12/18 | 924 | 925 | 919 | 922 | -0.32% | 1,620 | - | -5.14% |
| 12/15 | 922 | 925 | 920 | 925 | +0.65% | 320 | - | -5.13% |
| 12/14 | 925 | 926 | 917 | 919 | -2.75% | 5,270 | - | -6.13% |
| 12/13 | 953 | 953 | 945 | 945 | -0.84% | 780 | - | -3.77% |
| 12/12 | 954 | 954 | 951 | 953 | +0.42% | 150 | - | -3.15% |
| 12/11 | 939 | 951 | 939 | 949 | +0.96% | 1,340 | - | -3.75% |
| 12/08 | 938 | 943 | 931 | 940 | -1.26% | 1,340 | - | -4.76% |
| 12/07 | 953 | 953 | 945 | 952 | -2.16% | 2,770 | - | -3.74% |
| 12/06 | 968 | 973 | 968 | 973 | +0.21% | 810 | - | -1.72% |
| 12/05 | 974 | 974 | 967 | 971 | +1.04% | 2,780 | - | -2.02% |
| 12/04 | 983 | 983 | 961 | 961 | -2.24% | 5,390 | - | -3.03% |
| 12/01 | 978 | 983 | 978 | 983 | +0.51% | 300 | - | -0.91% |
| 11/30 | 972 | 978 | 972 | 978 | +0.82% | 170 | - | -1.51% |
| 11/29 | 973 | 973 | 969 | 970 | -0.51% | 1,220 | - | -2.32% |
| 11/28 | 971 | 977 | 971 | 975 | -0.31% | 800 | - | -1.91% |
| 11/27 | 991 | 1,000 | 978 | 978 | -1.61% | 960 | - | -1.71% |
| 11/24 | 1,004 | 1,004 | 994 | 994 | -0.5% | 1,670 | - | -0.2% |
| 11/22 | 992 | 1,000 | 992 | 999 | +0.91% | 1,120 | - | +0.3% |
